Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lzg International Inc (OP: LZGI )

0.0325 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.4500 0.4500 0.3805 0.3805 49,361 -0.00(-0.52%)
Aug 30, 2023 0.3820 0.4600 0.3820 0.3825 23,645 -0.02(-4.54%)
Aug 29, 2023 0.4027 0.4705 0.3810 0.4007 57,539 -0.00(-0.10%)
Aug 28, 2023 0.4300 0.4555 0.4010 0.4011 40,188 -0.01(-3.47%)
Aug 25, 2023 0.4001 0.4400 0.3510 0.4155 84,006 -0.02(-4.48%)
Aug 24, 2023 0.4770 0.4770 0.4200 0.4350 5,174 +0.01(+1.16%)
Aug 23, 2023 0.4970 0.5100 0.4065 0.4300 46,001 -0.04(-8.22%)
Aug 22, 2023 0.5100 0.5810 0.4400 0.4685 82,610 -0.05(-9.03%)
Aug 21, 2023 0.4506 0.6000 0.4506 0.5150 102,600 +0.03(+5.10%)
Aug 18, 2023 0.5100 0.5207 0.4753 0.4900 53,357 -0.00(-0.18%)
Aug 17, 2023 0.5100 0.5240 0.4800 0.4909 21,638 -0.02(-3.75%)
Aug 16, 2023 0.3995 0.5100 0.3738 0.5100 88,742 +0.15(+41.47%)
Aug 15, 2023 0.3990 0.3990 0.3501 0.3605 48,986 -0.04(-9.65%)
Aug 14, 2023 0.4000 0.4192 0.3705 0.3990 69,927 +0.02(+4.04%)
Aug 11, 2023 0.4100 0.4200 0.3790 0.3835 70,248 -0.01(-2.27%)
Aug 10, 2023 0.4200 0.4250 0.3901 0.3924 139,416 -0.02(-4.29%)
Aug 09, 2023 0.4695 0.4695 0.3906 0.4100 282,314 +0.00(+0.00%)
Aug 08, 2023 0.4250 0.5100 0.3520 0.4100 227,196 -0.07(-14.58%)
Aug 07, 2023 0.4800 0.6499 0.4210 0.4800 147,589 +0.07(+17.07%)
Aug 04, 2023 0.5600 0.6100 0.4050 0.4100 409,720 -0.14(-25.62%)
Aug 03, 2023 0.7400 0.7500 0.4300 0.5512 393,092 -0.20(-26.51%)
Aug 02, 2023 0.8400 0.8550 0.7500 0.7500 140,335 -0.10(-11.76%)
Aug 01, 2023 0.9800 1.000 0.8000 0.8500 184,016 -0.14(-14.13%)
Jul 31, 2023 1.140 1.270 0.8550 0.9899 309,847 -0.09(-8.34%)
Jul 28, 2023 1.090 1.120 1.012 1.080 82,716 -0.02(-1.82%)
Jul 27, 2023 1.120 1.180 1.100 1.100 87,561 -0.08(-6.78%)
Jul 26, 2023 1.060 1.189 1.060 1.180 72,067 +0.06(+5.36%)
Jul 25, 2023 1.190 1.190 1.050 1.120 89,201 -0.06(-5.08%)
Jul 24, 2023 1.080 1.240 1.080 1.180 54,189 +0.10(+9.26%)
Jul 21, 2023 1.100 1.250 1.020 1.080 96,430 +0.03(+2.86%)
Jul 20, 2023 1.350 1.390 1.050 1.050 214,783 -0.15(-12.50%)
Jul 19, 2023 1.450 1.480 1.110 1.200 527,116 -0.03(-2.52%)
Jul 18, 2023 0.9001 1.510 0.9001 1.231 475,156 +0.26(+26.91%)
Jul 17, 2023 0.9699 0.9800 0.9595 0.9700 19,138 +0.01(+1.04%)
Jul 14, 2023 0.9400 0.9800 0.8886 0.9600 34,798 +0.04(+4.35%)
Jul 13, 2023 0.9000 0.9400 0.7850 0.9200 15,110 +0.02(+2.22%)
Jul 12, 2023 0.9150 0.9200 0.8990 0.9000 12,061 -0.02(-2.17%)
Jul 11, 2023 0.9000 0.9200 0.8532 0.9200 9,259 +0.00(+0.00%)
Jul 10, 2023 0.7400 0.9200 0.7373 0.9200 22,212 +0.03(+3.37%)
Jul 07, 2023 0.9400 0.9400 0.8878 0.8900 24,200 -0.05(-4.84%)
Jul 06, 2023 0.9300 0.9400 0.8805 0.9353 24,800 +0.07(+7.93%)
Jul 05, 2023 0.8999 0.9000 0.8666 0.8666 14,283 -0.03(-3.71%)
Jul 03, 2023 0.8200 0.9000 0.8009 0.9000 5,467 +0.02(+2.27%)
Jun 30, 2023 0.9800 0.9800 0.8600 0.8800 36,855 +0.03(+3.53%)
Jun 29, 2023 0.7800 0.8688 0.7655 0.8500 52,106 +0.08(+10.39%)
Jun 28, 2023 0.7204 0.7800 0.7204 0.7700 14,864 +0.02(+1.99%)
Jun 27, 2023 0.8500 0.8500 0.7500 0.7550 26,475 -0.05(-5.63%)
Jun 26, 2023 0.8500 0.8500 0.7136 0.8000 16,590 -0.18(-18.37%)
Jun 23, 2023 0.6100 0.9800 0.6100 0.9800 47,950 +0.29(+42.03%)
Jun 22, 2023 0.7092 0.7092 0.6900 0.6900 1,700 +0.04(+6.15%)
Jun 21, 2023 0.7000 0.7500 0.6500 0.6500 37,265 +0.02(+3.17%)
Jun 20, 2023 0.6600 0.7000 0.6300 0.6300 49,573 -0.03(-4.55%)
Jun 16, 2023 0.6600 0.6600 0.6364 0.6600 10,350 -0.04(-5.17%)
Jun 15, 2023 0.6279 0.7000 0.6000 0.6960 19,877 +0.05(+7.08%)
Jun 14, 2023 0.6500 0.6500 0.6000 0.6500 8,300 +0.00(+0.54%)
Jun 13, 2023 0.6925 0.7000 0.6465 0.6465 34,417 -0.00(-0.54%)
Jun 12, 2023 0.7000 0.7000 0.6500 0.6500 7,705 -0.05(-7.14%)
Jun 09, 2023 0.6500 0.7000 0.6500 0.7000 28,973 -0.04(-5.41%)
Jun 08, 2023 0.7799 0.8000 0.7000 0.7400 27,905 -0.01(-1.33%)
Jun 07, 2023 0.5500 0.7500 0.5021 0.7500 32,758 +0.30(+66.67%)
Jun 06, 2023 0.4550 0.5000 0.4376 0.4500 16,288 +0.09(+26.40%)
Jun 05, 2023 0.4165 0.4900 0.3560 0.3560 19,916 -0.04(-11.00%)
Jun 02, 2023 0.3900 0.4000 0.3900 0.4000 26,710 +0.05(+13.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.